Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.86 | 12.87 | 12.67 | 12.71 | 188,503 | -0.15(-1.17%) |
Apr 27, 2007 | 12.78 | 12.91 | 12.75 | 12.86 | 79,867 | +0.07(+0.55%) |
Apr 26, 2007 | 12.76 | 12.92 | 12.68 | 12.79 | 130,701 | -0.00(-0.03%) |
Apr 25, 2007 | 12.69 | 12.88 | 12.62 | 12.79 | 143,626 | +0.11(+0.90%) |
Apr 24, 2007 | 13.05 | 13.05 | 12.29 | 12.68 | 212,494 | -0.28(-2.16%) |
Apr 23, 2007 | 12.90 | 12.98 | 12.70 | 12.96 | 126,904 | +0.02(+0.15%) |
Apr 20, 2007 | 12.65 | 13.00 | 12.58 | 12.94 | 99,147 | +0.35(+2.78%) |
Apr 19, 2007 | 12.81 | 12.83 | 12.43 | 12.59 | 176,817 | -0.28(-2.18%) |
Apr 18, 2007 | 12.80 | 12.91 | 12.69 | 12.87 | 130,124 | -0.04(-0.31%) |
Apr 17, 2007 | 13.00 | 13.05 | 12.78 | 12.91 | 174,158 | -0.14(-1.07%) |
Apr 16, 2007 | 13.10 | 13.26 | 12.90 | 13.05 | 341,871 | -0.05(-0.38%) |
Apr 13, 2007 | 13.10 | 13.16 | 13.00 | 13.10 | 153,503 | +0.04(+0.31%) |
Apr 12, 2007 | 13.10 | 13.15 | 12.98 | 13.06 | 169,457 | +0.05(+0.38%) |
Apr 11, 2007 | 13.29 | 13.37 | 12.88 | 13.01 | 212,107 | -0.24(-1.81%) |
Apr 10, 2007 | 13.35 | 13.37 | 13.10 | 13.25 | 299,148 | -0.12(-0.90%) |
Apr 09, 2007 | 13.67 | 13.95 | 13.32 | 13.37 | 316,571 | -0.20(-1.47%) |
Apr 05, 2007 | 13.40 | 13.73 | 13.40 | 13.57 | 154,264 | +0.16(+1.19%) |
Apr 04, 2007 | 13.85 | 13.89 | 13.36 | 13.41 | 229,804 | -0.40(-2.90%) |
Apr 03, 2007 | 13.56 | 13.86 | 13.55 | 13.81 | 274,155 | +0.25(+1.84%) |
Apr 02, 2007 | 14.25 | 14.29 | 13.39 | 13.56 | 249,342 | -0.62(-4.37%) |
Mar 30, 2007 | 14.49 | 14.68 | 14.10 | 14.18 | 278,024 | -0.33(-2.27%) |
Mar 29, 2007 | 14.70 | 14.85 | 14.15 | 14.51 | 331,173 | -0.08(-0.55%) |
Mar 28, 2007 | 14.50 | 15.13 | 14.12 | 14.59 | 1,188,317 | +0.48(+3.40%) |
Mar 27, 2007 | 14.22 | 14.22 | 14.00 | 14.11 | 218,265 | -0.06(-0.42%) |
Mar 26, 2007 | 14.28 | 14.29 | 14.00 | 14.17 | 187,646 | +0.05(+0.35%) |
Mar 23, 2007 | 14.36 | 14.38 | 14.07 | 14.12 | 288,410 | -0.12(-0.84%) |
Mar 22, 2007 | 13.91 | 14.38 | 13.89 | 14.24 | 344,673 | +0.33(+2.37%) |
Mar 21, 2007 | 13.58 | 13.91 | 13.58 | 13.91 | 131,754 | +0.29(+2.13%) |
Mar 20, 2007 | 13.31 | 13.84 | 13.31 | 13.62 | 157,493 | +0.31(+2.33%) |
Mar 19, 2007 | 13.20 | 13.45 | 13.15 | 13.31 | 117,047 | +0.22(+1.68%) |
Mar 16, 2007 | 13.17 | 13.32 | 13.04 | 13.09 | 109,362 | -0.03(-0.23%) |
Mar 15, 2007 | 12.89 | 13.12 | 12.80 | 13.12 | 181,515 | +0.22(+1.71%) |
Mar 14, 2007 | 12.27 | 12.91 | 12.27 | 12.90 | 167,314 | +0.64(+5.22%) |
Mar 13, 2007 | 13.14 | 13.16 | 12.24 | 12.26 | 167,351 | -0.88(-6.70%) |
Mar 12, 2007 | 13.06 | 13.22 | 12.92 | 13.14 | 93,289 | +0.01(+0.08%) |
Mar 09, 2007 | 13.01 | 13.14 | 12.69 | 13.13 | 170,509 | +0.23(+1.78%) |
Mar 08, 2007 | 12.90 | 12.99 | 12.60 | 12.90 | 184,908 | +0.05(+0.39%) |
Mar 07, 2007 | 12.72 | 12.99 | 12.61 | 12.85 | 98,204 | +0.12(+0.94%) |
Mar 06, 2007 | 12.50 | 12.98 | 12.41 | 12.73 | 232,833 | +0.22(+1.77%) |
Mar 05, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 152,187 | -0.59(-4.52%) |
Mar 02, 2007 | 12.81 | 13.48 | 12.69 | 13.10 | 219,535 | +0.28(+2.18%) |
Mar 01, 2007 | 13.33 | 13.33 | 12.50 | 12.82 | 288,226 | -0.56(-4.19%) |
Feb 28, 2007 | 13.31 | 13.41 | 13.01 | 13.38 | 248,575 | +0.03(+0.22%) |
Feb 27, 2007 | 13.38 | 13.49 | 13.21 | 13.35 | 288,346 | -0.20(-1.48%) |
Feb 26, 2007 | 13.78 | 13.88 | 13.00 | 13.55 | 341,424 | -0.23(-1.67%) |
Feb 23, 2007 | 13.45 | 13.80 | 13.41 | 13.78 | 232,909 | +0.46(+3.45%) |
Feb 22, 2007 | 13.43 | 13.52 | 12.85 | 13.32 | 360,531 | -0.06(-0.43%) |
Feb 21, 2007 | 13.39 | 13.47 | 13.27 | 13.38 | 112,432 | -0.00(-0.01%) |
Feb 20, 2007 | 13.50 | 13.53 | 13.15 | 13.38 | 381,199 | -0.02(-0.15%) |
Feb 16, 2007 | 13.07 | 13.50 | 13.03 | 13.40 | 231,866 | +0.34(+2.60%) |
Feb 15, 2007 | 13.00 | 13.10 | 12.95 | 13.06 | 254,484 | +0.06(+0.46%) |
Feb 14, 2007 | 12.90 | 13.04 | 12.88 | 13.00 | 345,497 | +0.12(+0.97%) |
Feb 13, 2007 | 12.83 | 13.00 | 12.70 | 12.88 | 212,227 | +0.18(+1.38%) |
Feb 12, 2007 | 12.99 | 13.00 | 12.57 | 12.70 | 728,407 | +0.35(+2.83%) |
Feb 09, 2007 | 12.22 | 12.50 | 12.18 | 12.35 | 256,645 | +0.15(+1.23%) |
Feb 08, 2007 | 12.26 | 12.30 | 12.14 | 12.20 | 270,505 | -0.03(-0.25%) |
Feb 07, 2007 | 12.25 | 12.29 | 12.18 | 12.23 | 166,006 | +0.03(+0.25%) |
Feb 06, 2007 | 12.11 | 12.31 | 12.09 | 12.20 | 410,629 | +0.00(+0.00%) |
Feb 05, 2007 | 12.36 | 12.36 | 12.09 | 12.20 | 115,120 | -0.07(-0.57%) |
Feb 02, 2007 | 12.60 | 12.60 | 12.22 | 12.27 | 232,112 | -0.20(-1.60%) |
Feb 01, 2007 | 12.25 | 12.58 | 12.13 | 12.47 | 294,914 | +0.22(+1.80%) |
Jan 31, 2007 | 11.83 | 12.30 | 11.70 | 12.25 | 134,900 | +0.47(+3.99%) |
Jan 30, 2007 | 11.89 | 11.89 | 11.56 | 11.78 | 57,671 | -0.05(-0.42%) |
Jan 29, 2007 | 11.66 | 11.89 | 11.50 | 11.83 | 94,331 | +0.19(+1.63%) |
Jan 26, 2007 | 11.92 | 11.94 | 11.44 | 11.64 | 108,698 | -0.27(-2.27%) |
Jan 25, 2007 | 12.14 | 12.14 | 11.89 | 11.91 | 90,338 | -0.20(-1.65%) |
Jan 24, 2007 | 12.00 | 12.11 | 11.92 | 12.11 | 103,881 | +0.11(+0.92%) |
Jan 23, 2007 | 11.90 | 12.10 | 11.78 | 12.00 | 147,327 | +0.15(+1.27%) |
Jan 22, 2007 | 12.00 | 12.05 | 11.70 | 11.85 | 160,772 | -0.19(-1.58%) |
Jan 19, 2007 | 12.00 | 12.21 | 11.67 | 12.04 | 284,756 | -0.09(-0.74%) |
Jan 18, 2007 | 12.32 | 12.51 | 12.11 | 12.13 | 180,312 | -0.14(-1.14%) |
Jan 17, 2007 | 12.65 | 12.70 | 12.10 | 12.27 | 474,156 | -0.37(-2.93%) |
Jan 16, 2007 | 12.50 | 12.78 | 12.34 | 12.64 | 223,645 | +0.19(+1.53%) |
Jan 12, 2007 | 12.21 | 12.45 | 12.07 | 12.45 | 119,792 | +0.27(+2.22%) |
Jan 11, 2007 | 11.75 | 12.24 | 11.75 | 12.18 | 254,731 | +0.36(+3.05%) |
Jan 10, 2007 | 11.69 | 11.85 | 11.50 | 11.82 | 139,608 | +0.12(+1.03%) |
Jan 09, 2007 | 11.58 | 11.70 | 11.40 | 11.70 | 214,801 | +0.15(+1.30%) |
Jan 08, 2007 | 11.69 | 11.84 | 11.18 | 11.55 | 437,281 | -0.10(-0.86%) |
Jan 05, 2007 | 11.75 | 11.82 | 11.49 | 11.65 | 178,722 | -0.08(-0.68%) |
Jan 04, 2007 | 11.32 | 11.86 | 11.30 | 11.73 | 280,180 | +0.39(+3.44%) |
Jan 03, 2007 | 10.70 | 11.37 | 10.50 | 11.34 | 244,549 | +0.58(+5.39%) |
Dec 29, 2006 | 11.08 | 11.20 | 10.76 | 10.76 | 41,444 | -0.35(-3.15%) |
Dec 28, 2006 | 11.11 | 11.15 | 10.89 | 11.11 | 86,961 | +0.00(+0.00%) |
Dec 27, 2006 | 11.09 | 11.17 | 11.02 | 11.11 | 108,930 | +0.00(+0.00%) |
Dec 26, 2006 | 11.12 | 11.12 | 11.01 | 11.11 | 97,249 | +0.00(+0.00%) |
Dec 22, 2006 | 10.98 | 11.25 | 10.71 | 11.11 | 125,369 | +0.11(+1.00%) |
Dec 21, 2006 | 10.49 | 11.02 | 10.37 | 11.00 | 110,480 | +0.55(+5.26%) |
Dec 20, 2006 | 10.34 | 10.66 | 10.31 | 10.45 | 82,072 | +0.15(+1.46%) |
Dec 19, 2006 | 10.22 | 10.60 | 10.10 | 10.30 | 236,219 | +0.22(+2.18%) |
Dec 18, 2006 | 10.64 | 10.75 | 10.00 | 10.08 | 184,038 | -0.50(-4.73%) |
Dec 15, 2006 | 10.73 | 10.75 | 10.58 | 10.58 | 46,187 | -0.09(-0.84%) |
Dec 14, 2006 | 10.79 | 10.85 | 10.67 | 10.67 | 104,782 | -0.13(-1.20%) |
Dec 13, 2006 | 10.81 | 10.84 | 10.67 | 10.80 | 52,428 | +0.00(+0.00%) |
Dec 12, 2006 | 10.90 | 10.90 | 10.69 | 10.80 | 250,664 | -0.09(-0.83%) |
Dec 11, 2006 | 10.92 | 10.99 | 10.81 | 10.89 | 42,682 | -0.01(-0.09%) |
Dec 08, 2006 | 10.83 | 11.00 | 10.71 | 10.90 | 57,264 | +0.17(+1.58%) |
Dec 07, 2006 | 10.84 | 10.85 | 10.59 | 10.73 | 137,586 | -0.11(-1.01%) |
Dec 06, 2006 | 11.08 | 11.17 | 10.81 | 10.84 | 68,524 | -0.20(-1.81%) |
Dec 05, 2006 | 11.04 | 11.40 | 10.89 | 11.04 | 232,201 | +0.09(+0.82%) |
Dec 04, 2006 | 11.31 | 11.49 | 10.66 | 10.95 | 398,774 | +1.26(+13.00%) |
Dec 01, 2006 | 9.540 | 9.950 | 9.520 | 9.690 | 42,079 | +0.11(+1.15%) |
Nov 30, 2006 | 9.910 | 10.01 | 9.490 | 9.580 | 208,200 | -0.37(-3.72%) |
Nov 29, 2006 | 9.980 | 10.05 | 9.850 | 9.950 | 92,787 | +0.04(+0.40%) |
Nov 28, 2006 | 9.770 | 10.00 | 9.760 | 9.910 | 136,448 | +0.00(+0.00%) |
Nov 27, 2006 | 9.820 | 9.960 | 9.750 | 9.910 | 569,496 | +0.02(+0.20%) |
Nov 24, 2006 | 9.950 | 9.960 | 9.770 | 9.890 | 12,402 | -0.07(-0.70%) |
Nov 22, 2006 | 9.950 | 9.980 | 9.750 | 9.960 | 71,020 | +0.05(+0.50%) |
Nov 21, 2006 | 10.08 | 10.13 | 9.690 | 9.910 | 67,393 | -0.22(-2.17%) |
Nov 20, 2006 | 10.00 | 10.18 | 9.860 | 10.13 | 65,711 | +0.06(+0.60%) |
Nov 17, 2006 | 9.870 | 10.09 | 9.780 | 10.07 | 54,897 | +0.06(+0.60%) |
Nov 16, 2006 | 10.03 | 10.20 | 9.650 | 10.01 | 72,058 | -0.06(-0.60%) |
Nov 15, 2006 | 9.870 | 10.20 | 9.820 | 10.07 | 56,310 | +0.17(+1.72%) |
Nov 14, 2006 | 10.01 | 10.01 | 9.480 | 9.900 | 50,654 | -0.11(-1.10%) |
Nov 13, 2006 | 10.00 | 10.08 | 9.900 | 10.01 | 82,900 | +0.06(+0.60%) |
Nov 10, 2006 | 9.970 | 10.04 | 9.760 | 9.950 | 65,088 | +0.02(+0.20%) |
Nov 09, 2006 | 9.800 | 10.00 | 9.740 | 9.930 | 82,933 | +0.16(+1.64%) |
Nov 08, 2006 | 9.730 | 9.880 | 9.650 | 9.770 | 53,890 | -0.07(-0.71%) |
Nov 07, 2006 | 9.520 | 9.980 | 9.520 | 9.840 | 57,819 | +0.29(+3.04%) |
Nov 06, 2006 | 9.640 | 9.640 | 9.430 | 9.550 | 45,457 | -0.09(-0.93%) |
Nov 03, 2006 | 9.550 | 9.670 | 9.390 | 9.640 | 168,021 | +0.17(+1.80%) |
Nov 02, 2006 | 9.580 | 9.600 | 9.370 | 9.470 | 97,188 | -0.07(-0.73%) |
Nov 01, 2006 | 9.500 | 9.650 | 9.380 | 9.540 | 160,066 | +0.08(+0.85%) |
Oct 31, 2006 | 9.390 | 9.670 | 9.360 | 9.460 | 54,707 | +0.07(+0.75%) |
Oct 30, 2006 | 9.620 | 9.620 | 9.370 | 9.390 | 70,670 | -0.24(-2.49%) |
Oct 27, 2006 | 9.890 | 9.890 | 9.600 | 9.630 | 36,406 | -0.30(-3.02%) |
Oct 26, 2006 | 9.780 | 9.957 | 9.710 | 9.930 | 61,838 | +0.23(+2.37%) |
Oct 25, 2006 | 9.950 | 9.990 | 9.560 | 9.700 | 81,048 | -0.20(-2.02%) |
Oct 24, 2006 | 9.790 | 9.980 | 9.740 | 9.900 | 73,191 | +0.12(+1.23%) |
Oct 23, 2006 | 9.710 | 9.910 | 9.700 | 9.780 | 87,355 | +0.09(+0.93%) |
Oct 20, 2006 | 9.900 | 9.900 | 9.600 | 9.690 | 82,255 | -0.11(-1.12%) |
Oct 19, 2006 | 9.650 | 10.08 | 9.650 | 9.800 | 135,908 | +0.07(+0.72%) |
Oct 18, 2006 | 9.650 | 9.750 | 9.530 | 9.730 | 79,383 | +0.16(+1.67%) |
Oct 17, 2006 | 9.680 | 9.800 | 9.560 | 9.570 | 50,303 | -0.21(-2.15%) |
Oct 16, 2006 | 9.710 | 9.910 | 9.655 | 9.780 | 79,420 | +0.11(+1.14%) |
Oct 13, 2006 | 9.530 | 9.770 | 9.350 | 9.670 | 134,048 | +0.14(+1.47%) |
Oct 12, 2006 | 9.580 | 9.600 | 9.300 | 9.530 | 72,484 | -0.02(-0.21%) |
Oct 11, 2006 | 9.680 | 9.700 | 9.320 | 9.550 | 161,526 | -0.15(-1.55%) |
Oct 10, 2006 | 9.800 | 9.860 | 9.590 | 9.700 | 119,245 | -0.18(-1.82%) |
Oct 09, 2006 | 9.650 | 9.960 | 9.030 | 9.880 | 187,716 | +0.14(+1.44%) |
Oct 06, 2006 | 10.04 | 10.15 | 9.600 | 9.740 | 149,278 | -0.38(-3.75%) |
Oct 05, 2006 | 10.01 | 10.28 | 9.690 | 10.12 | 147,192 | +0.12(+1.20%) |
Oct 04, 2006 | 10.11 | 10.28 | 9.830 | 10.00 | 102,285 | -0.10(-0.99%) |
Oct 03, 2006 | 10.54 | 10.54 | 10.01 | 10.10 | 165,262 | -0.52(-4.85%) |
Oct 02, 2006 | 10.80 | 11.01 | 10.56 | 10.62 | 83,345 | -0.19(-1.71%) |
Sep 29, 2006 | 10.50 | 10.90 | 10.28 | 10.80 | 95,321 | +0.25(+2.37%) |
Sep 28, 2006 | 10.09 | 10.70 | 10.05 | 10.55 | 218,832 | +0.44(+4.35%) |
Sep 27, 2006 | 10.76 | 10.76 | 9.600 | 10.11 | 626,581 | -0.99(-8.92%) |
Sep 26, 2006 | 11.15 | 11.30 | 10.98 | 11.10 | 178,597 | -0.05(-0.45%) |
Sep 25, 2006 | 11.18 | 11.24 | 11.04 | 11.15 | 117,336 | +0.09(+0.81%) |
Sep 22, 2006 | 11.05 | 11.18 | 10.92 | 11.06 | 137,075 | -0.03(-0.27%) |
Sep 21, 2006 | 11.30 | 11.32 | 10.95 | 11.09 | 198,213 | -0.06(-0.54%) |
Sep 20, 2006 | 11.25 | 11.30 | 11.01 | 11.15 | 268,025 | -0.05(-0.45%) |
Sep 19, 2006 | 11.09 | 11.24 | 10.73 | 11.20 | 149,811 | +0.19(+1.73%) |
Sep 18, 2006 | 10.97 | 11.19 | 10.74 | 11.01 | 205,415 | +0.01(+0.09%) |
Sep 15, 2006 | 11.05 | 11.10 | 10.83 | 11.00 | 221,876 | +0.06(+0.55%) |
Sep 14, 2006 | 11.05 | 11.25 | 10.72 | 10.94 | 237,844 | -0.09(-0.82%) |
Sep 13, 2006 | 10.84 | 11.09 | 10.84 | 11.03 | 222,011 | +0.23(+2.13%) |
Sep 12, 2006 | 10.65 | 10.83 | 10.53 | 10.80 | 169,378 | +0.17(+1.60%) |
Sep 11, 2006 | 10.05 | 10.75 | 10.05 | 10.63 | 214,287 | +0.46(+4.52%) |
Sep 08, 2006 | 10.25 | 10.29 | 10.15 | 10.17 | 96,611 | -0.08(-0.78%) |
Sep 07, 2006 | 10.04 | 10.43 | 9.901 | 10.25 | 109,800 | +0.14(+1.38%) |
Sep 06, 2006 | 10.30 | 10.31 | 9.970 | 10.11 | 93,661 | -0.27(-2.60%) |
Sep 05, 2006 | 10.05 | 10.44 | 10.00 | 10.38 | 157,029 | +0.26(+2.57%) |
Sep 01, 2006 | 10.23 | 10.23 | 9.750 | 10.12 | 625,159 | -0.01(-0.10%) |
Aug 31, 2006 | 10.19 | 10.30 | 9.250 | 10.13 | 462,341 | -0.06(-0.59%) |
Aug 30, 2006 | 10.69 | 10.89 | 9.950 | 10.19 | 242,878 | -0.27(-2.58%) |
Aug 29, 2006 | 10.14 | 10.61 | 10.07 | 10.46 | 265,235 | +0.34(+3.36%) |
Aug 28, 2006 | 9.950 | 10.30 | 9.810 | 10.12 | 250,197 | +0.12(+1.20%) |
Aug 25, 2006 | 10.03 | 10.30 | 9.950 | 10.00 | 209,170 | -0.09(-0.89%) |
Aug 24, 2006 | 10.22 | 10.50 | 10.03 | 10.09 | 120,560 | -0.06(-0.59%) |
Aug 23, 2006 | 10.07 | 10.40 | 10.01 | 10.15 | 157,728 | -0.01(-0.10%) |
Aug 22, 2006 | 10.29 | 10.50 | 9.960 | 10.16 | 165,894 | -0.10(-0.97%) |
Aug 21, 2006 | 10.70 | 11.11 | 9.780 | 10.26 | 392,562 | -0.74(-6.73%) |
Aug 18, 2006 | 10.79 | 11.00 | 10.50 | 11.00 | 323,305 | +0.41(+3.87%) |
Aug 17, 2006 | 10.68 | 10.70 | 10.27 | 10.59 | 377,016 | -0.08(-0.75%) |
Aug 16, 2006 | 9.920 | 10.70 | 9.920 | 10.67 | 505,911 | +0.94(+9.66%) |
Aug 15, 2006 | 9.150 | 9.750 | 9.000 | 9.730 | 597,085 | +0.58(+6.34%) |
Aug 14, 2006 | 8.850 | 9.150 | 8.700 | 9.150 | 86,467 | +0.34(+3.86%) |
Aug 11, 2006 | 9.040 | 9.040 | 8.670 | 8.810 | 45,965 | -0.23(-2.54%) |
Aug 10, 2006 | 8.850 | 9.090 | 8.810 | 9.040 | 54,767 | +0.19(+2.15%) |
Aug 09, 2006 | 9.210 | 9.210 | 8.500 | 8.850 | 252,922 | -0.36(-3.91%) |
Aug 08, 2006 | 9.180 | 9.400 | 9.178 | 9.210 | 24,574 | +0.06(+0.66%) |
Aug 07, 2006 | 9.590 | 9.590 | 9.100 | 9.150 | 110,146 | -0.44(-4.59%) |
Aug 04, 2006 | 9.590 | 9.712 | 9.170 | 9.590 | 59,426 | +0.03(+0.31%) |
Aug 03, 2006 | 9.480 | 9.690 | 9.260 | 9.560 | 54,115 | +0.11(+1.16%) |
Aug 02, 2006 | 9.500 | 9.600 | 9.130 | 9.450 | 174,702 | -0.08(-0.84%) |
Aug 01, 2006 | 9.720 | 10.00 | 9.420 | 9.530 | 219,338 | -0.16(-1.65%) |
Jul 31, 2006 | 9.820 | 9.950 | 9.600 | 9.690 | 157,151 | +0.07(+0.73%) |
Jul 28, 2006 | 9.000 | 9.900 | 8.850 | 9.620 | 299,542 | +0.63(+7.01%) |
Jul 27, 2006 | 8.930 | 9.000 | 8.850 | 8.990 | 89,241 | +0.09(+1.01%) |
Jul 26, 2006 | 9.020 | 9.070 | 8.810 | 8.900 | 165,374 | -0.09(-1.00%) |
Jul 25, 2006 | 9.440 | 9.440 | 8.780 | 8.990 | 92,852 | +0.24(+2.74%) |
Jul 24, 2006 | 8.200 | 8.766 | 8.200 | 8.750 | 73,557 | +0.50(+6.06%) |
Jul 21, 2006 | 8.250 | 8.320 | 8.210 | 8.250 | 47,939 | +0.00(+0.00%) |
Jul 20, 2006 | 8.250 | 8.420 | 8.120 | 8.250 | 71,530 | +0.02(+0.24%) |
Jul 19, 2006 | 8.280 | 8.570 | 8.200 | 8.230 | 34,650 | +0.01(+0.12%) |
Jul 18, 2006 | 8.230 | 8.340 | 8.190 | 8.220 | 46,825 | +0.02(+0.24%) |
Jul 17, 2006 | 8.160 | 8.340 | 8.120 | 8.200 | 36,641 | +0.01(+0.12%) |
Jul 14, 2006 | 8.120 | 8.280 | 8.090 | 8.190 | 57,078 | +0.09(+1.11%) |
Jul 13, 2006 | 8.320 | 8.340 | 8.000 | 8.100 | 133,738 | -0.29(-3.46%) |
Jul 12, 2006 | 8.220 | 8.500 | 8.170 | 8.390 | 130,319 | +0.14(+1.70%) |
Jul 11, 2006 | 8.000 | 8.390 | 8.000 | 8.250 | 158,606 | +0.25(+3.12%) |
Jul 10, 2006 | 8.910 | 8.910 | 7.960 | 8.000 | 190,190 | -0.89(-10.01%) |
Jul 07, 2006 | 9.030 | 9.130 | 8.540 | 8.890 | 119,231 | -0.25(-2.74%) |
Jul 06, 2006 | 9.200 | 9.260 | 8.890 | 9.140 | 118,863 | -0.06(-0.65%) |
Jul 05, 2006 | 9.270 | 9.316 | 8.580 | 9.200 | 211,978 | -0.10(-1.08%) |
Jul 03, 2006 | 9.250 | 9.300 | 9.180 | 9.300 | 42,876 | +0.05(+0.54%) |
Jun 30, 2006 | 9.220 | 9.290 | 8.990 | 9.250 | 126,540 | +0.03(+0.33%) |
Jun 29, 2006 | 9.150 | 9.220 | 8.830 | 9.220 | 148,800 | +0.13(+1.43%) |
Jun 28, 2006 | 8.990 | 9.150 | 8.990 | 9.090 | 249,070 | +0.14(+1.56%) |
Jun 27, 2006 | 9.160 | 9.160 | 8.950 | 8.950 | 115,343 | -0.04(-0.44%) |
Jun 26, 2006 | 8.910 | 9.090 | 8.820 | 8.990 | 127,500 | +0.11(+1.24%) |
Jun 23, 2006 | 8.630 | 9.080 | 8.480 | 8.880 | 149,244 | +0.08(+0.91%) |
Jun 22, 2006 | 8.730 | 8.840 | 8.540 | 8.800 | 82,107 | +0.06(+0.69%) |
Jun 21, 2006 | 8.570 | 8.940 | 8.570 | 8.740 | 31,569 | +0.14(+1.63%) |
Jun 20, 2006 | 8.680 | 8.770 | 8.430 | 8.600 | 52,762 | -0.17(-1.94%) |
Jun 19, 2006 | 8.900 | 8.950 | 8.500 | 8.770 | 112,080 | -0.07(-0.79%) |
Jun 16, 2006 | 8.910 | 8.990 | 8.650 | 8.840 | 101,118 | -0.02(-0.23%) |
Jun 15, 2006 | 8.300 | 9.090 | 8.300 | 8.860 | 133,657 | +0.57(+6.88%) |
Jun 14, 2006 | 8.530 | 8.570 | 8.000 | 8.290 | 114,526 | -0.27(-3.15%) |
Jun 13, 2006 | 8.660 | 8.710 | 8.460 | 8.560 | 60,269 | -0.07(-0.81%) |
Jun 12, 2006 | 8.520 | 8.870 | 8.500 | 8.630 | 99,415 | +0.08(+0.94%) |
Jun 09, 2006 | 8.420 | 8.650 | 8.420 | 8.550 | 55,317 | +0.10(+1.18%) |
Jun 08, 2006 | 8.680 | 8.740 | 8.380 | 8.450 | 106,145 | -0.26(-2.99%) |
Jun 07, 2006 | 8.900 | 8.950 | 8.680 | 8.710 | 74,085 | -0.17(-1.91%) |
Jun 06, 2006 | 8.960 | 8.980 | 8.700 | 8.880 | 74,285 | -0.05(-0.56%) |
Jun 05, 2006 | 9.080 | 9.100 | 8.840 | 8.930 | 102,226 | -0.12(-1.33%) |
Jun 02, 2006 | 8.940 | 9.090 | 8.530 | 9.050 | 126,290 | +0.05(+0.56%) |
Jun 01, 2006 | 8.620 | 9.200 | 8.400 | 9.000 | 114,405 | +0.41(+4.77%) |
May 31, 2006 | 8.630 | 8.800 | 8.450 | 8.590 | 132,358 | -0.01(-0.12%) |
May 30, 2006 | 8.420 | 8.640 | 8.260 | 8.600 | 163,504 | +0.21(+2.50%) |
May 26, 2006 | 7.900 | 8.500 | 7.900 | 8.390 | 113,274 | +0.58(+7.43%) |
May 25, 2006 | 7.890 | 8.090 | 7.600 | 7.810 | 258,250 | -0.08(-1.01%) |
May 24, 2006 | 8.200 | 8.200 | 7.800 | 7.890 | 128,818 | -0.30(-3.66%) |
May 23, 2006 | 8.440 | 8.720 | 8.170 | 8.190 | 86,495 | -0.28(-3.31%) |
May 22, 2006 | 8.770 | 8.770 | 8.260 | 8.470 | 105,322 | -0.33(-3.75%) |
May 19, 2006 | 9.350 | 9.350 | 8.000 | 8.800 | 350,915 | -0.69(-7.27%) |
May 18, 2006 | 9.570 | 9.650 | 9.420 | 9.490 | 160,982 | -0.10(-1.04%) |
May 17, 2006 | 9.450 | 9.640 | 9.330 | 9.590 | 171,968 | +0.06(+0.63%) |
May 16, 2006 | 9.500 | 9.600 | 9.250 | 9.530 | 173,107 | +0.03(+0.32%) |
May 15, 2006 | 9.500 | 9.540 | 9.200 | 9.500 | 137,873 | -0.02(-0.21%) |
May 12, 2006 | 9.540 | 9.550 | 9.120 | 9.520 | 185,226 | +0.01(+0.11%) |
May 11, 2006 | 9.230 | 9.550 | 9.230 | 9.510 | 144,494 | +0.38(+4.16%) |
May 10, 2006 | 9.060 | 9.370 | 8.850 | 9.130 | 198,727 | +0.04(+0.40%) |
May 09, 2006 | 9.100 | 9.100 | 8.890 | 9.093 | 52,428 | +0.12(+1.38%) |
May 08, 2006 | 8.840 | 9.150 | 8.820 | 8.970 | 72,470 | +0.15(+1.70%) |
May 05, 2006 | 8.620 | 8.820 | 8.480 | 8.820 | 51,325 | +0.22(+2.56%) |
May 04, 2006 | 8.770 | 8.770 | 8.320 | 8.600 | 76,879 | +0.05(+0.58%) |
May 03, 2006 | 8.900 | 8.900 | 8.000 | 8.550 | 145,065 | -0.36(-4.04%) |
May 02, 2006 | 9.000 | 9.000 | 8.700 | 8.910 | 114,538 | -0.03(-0.34%) |